Sign In \| Register \| About Los Altos \| Contact Us
Los Altos, CA September 01, 2020 1:26pm 7-Day Forecast \| Traffic

- Bagels
- Bakery
- Barbecue
- Coffee Houses
- Continental
- Deli
- Fast Food
- French
- Ice Cream / Frozen Yogurt
- Italian
- Mexican
- Pizza
- Steaks, Chops
- Sushi
- Vietnamese
- Wine
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Entegris Inc (NQ: ENTG )

131.28 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	5.149	5.091	5.091	5.091	648,295	-0.05(-0.94%)
Dec 30, 2009	5.178	5.313	5.053	5.139	933,988	-0.08(-1.48%)
Dec 29, 2009	5.467	5.544	5.188	5.216	519,769	-0.20(-3.74%)
Dec 28, 2009	5.409	5.544	5.332	5.419	1,234,579	+0.00(+0.00%)
Dec 24, 2009	5.265	5.448	5.168	5.419	1,017,924	+0.16(+3.12%)
Dec 23, 2009	5.236	5.276	5.144	5.255	1,492,533	+0.12(+2.25%)
Dec 22, 2009	4.725	5.168	4.705	5.139	1,933,703	+0.43(+9.22%)
Dec 21, 2009	4.763	4.802	4.599	4.705	1,015,623	-0.02(-0.41%)
Dec 18, 2009	4.734	4.792	4.590	4.725	1,629,872	+0.06(+1.24%)
Dec 17, 2009	4.696	4.811	4.503	4.667	737,859	-0.10(-2.02%)
Dec 16, 2009	4.696	4.850	4.609	4.763	652,008	+0.14(+3.13%)
Dec 15, 2009	4.802	4.860	4.619	4.619	882,025	-0.18(-3.82%)
Dec 14, 2009	4.744	4.821	4.696	4.802	990,652	+0.01(+0.20%)
Dec 11, 2009	4.676	4.821	4.628	4.792	1,305,639	+0.18(+3.97%)
Dec 10, 2009	4.744	4.744	4.561	4.609	812,209	-0.10(-2.05%)
Dec 09, 2009	4.628	4.725	4.541	4.705	680,965	+0.09(+1.88%)
Dec 08, 2009	4.551	4.648	4.464	4.619	739,011	+0.00(+0.00%)
Dec 07, 2009	4.513	4.686	4.464	4.619	748,340	+0.11(+2.35%)
Dec 04, 2009	4.339	4.619	4.300	4.513	1,424,373	+0.27(+6.36%)
Dec 03, 2009	4.281	4.339	4.223	4.243	593,388	+0.00(+0.00%)
Dec 02, 2009	4.165	4.310	4.165	4.243	940,198	+0.09(+2.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Los Altos

Find A Business

or Browse Listings

Entegris Inc (NQ: ENTG )

Historical Prices